Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 8.47
-0.04 (-0.47%)
May 28, 2026, 3:04 PM CST
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.45 | 8.54 | 8.24 | 8.47 | 8.47 | -0.47% | 26,793,324 |
| May 27, 2026 | 8.67 | 8.90 | 8.44 | 8.51 | 8.51 | -2.74% | 28,680,378 |
| May 26, 2026 | 8.78 | 8.81 | 8.59 | 8.75 | 8.75 | -0.34% | 30,085,630 |
| May 25, 2026 | 8.60 | 8.99 | 8.46 | 8.78 | 8.78 | 1.62% | 34,631,484 |
| May 22, 2026 | 8.56 | 8.73 | 8.41 | 8.64 | 8.64 | - | 38,765,600 |
| May 21, 2026 | 9.10 | 9.27 | 8.61 | 8.64 | 8.64 | -0.80% | 62,138,955 |
| May 20, 2026 | 8.26 | 9.13 | 8.26 | 8.71 | 8.71 | 4.94% | 75,769,843 |
| May 19, 2026 | 8.08 | 8.30 | 8.04 | 8.30 | 8.30 | 2.60% | 17,947,000 |
| May 18, 2026 | 7.99 | 8.15 | 7.90 | 8.09 | 8.09 | 1.25% | 16,155,803 |
| May 15, 2026 | 8.18 | 8.35 | 7.94 | 7.99 | 7.99 | -3.50% | 28,124,299 |
| May 14, 2026 | 8.31 | 8.58 | 8.12 | 8.28 | 8.28 | -0.24% | 35,768,340 |
| May 13, 2026 | 8.30 | 8.39 | 8.18 | 8.30 | 8.30 | -0.84% | 23,620,310 |
| May 12, 2026 | 8.19 | 8.42 | 8.02 | 8.37 | 8.37 | 2.32% | 32,560,470 |
| May 11, 2026 | 8.21 | 8.28 | 8.14 | 8.18 | 8.18 | -0.37% | 11,522,880 |
| May 8, 2026 | 8.26 | 8.26 | 8.07 | 8.21 | 8.21 | 0.49% | 10,351,930 |
| May 7, 2026 | 8.13 | 8.20 | 8.09 | 8.17 | 8.17 | 0.62% | 11,470,950 |
| May 6, 2026 | 8.07 | 8.20 | 8.05 | 8.12 | 8.12 | 0.50% | 12,092,370 |
| Apr 30, 2026 | 8.11 | 8.11 | 7.98 | 8.08 | 8.08 | - | 8,392,567 |
| Apr 29, 2026 | 7.89 | 8.13 | 7.80 | 8.08 | 8.08 | 0.37% | 13,290,280 |
| Apr 28, 2026 | 8.14 | 8.27 | 8.03 | 8.05 | 8.05 | -1.83% | 9,925,100 |
| Apr 27, 2026 | 8.04 | 8.22 | 7.93 | 8.20 | 8.20 | 2.12% | 12,056,600 |
| Apr 24, 2026 | 8.04 | 8.08 | 7.92 | 8.03 | 8.03 | -0.37% | 8,481,171 |
| Apr 23, 2026 | 8.26 | 8.26 | 8.00 | 8.06 | 8.06 | -2.18% | 10,702,100 |
| Apr 22, 2026 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | - | 8,351,963 |
| Apr 21, 2026 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.96% | 13,406,800 |
| Apr 20, 2026 | 8.21 | 8.35 | 8.19 | 8.32 | 8.32 | 1.34% | 12,339,770 |
| Apr 17, 2026 | 8.18 | 8.28 | 8.14 | 8.21 | 8.21 | 0.24% | 10,332,340 |
| Apr 16, 2026 | 8.17 | 8.25 | 8.12 | 8.19 | 8.19 | 0.74% | 10,203,340 |
| Apr 15, 2026 | 8.07 | 8.25 | 8.05 | 8.13 | 8.13 | 1.12% | 13,124,000 |
| Apr 14, 2026 | 8.12 | 8.12 | 7.97 | 8.04 | 8.04 | 0.12% | 9,357,600 |
| Apr 13, 2026 | 8.10 | 8.15 | 7.98 | 8.03 | 8.03 | -1.47% | 10,185,100 |
| Apr 10, 2026 | 8.02 | 8.28 | 8.01 | 8.15 | 8.15 | 3.03% | 17,383,360 |
| Apr 9, 2026 | 7.89 | 8.01 | 7.87 | 7.91 | 7.91 | -1.12% | 10,371,470 |
| Apr 8, 2026 | 7.75 | 8.02 | 7.73 | 8.00 | 8.00 | 5.26% | 18,056,320 |
| Apr 7, 2026 | 7.55 | 7.66 | 7.55 | 7.60 | 7.60 | 0.80% | 7,770,100 |
| Apr 3, 2026 | 7.69 | 7.77 | 7.54 | 7.54 | 7.54 | -2.08% | 9,862,700 |
| Apr 2, 2026 | 7.70 | 7.82 | 7.57 | 7.70 | 7.70 | -0.52% | 13,690,570 |
| Apr 1, 2026 | 7.71 | 7.78 | 7.62 | 7.74 | 7.74 | 1.98% | 8,185,400 |
| Mar 31, 2026 | 7.69 | 7.77 | 7.58 | 7.59 | 7.59 | -2.06% | 9,347,600 |
| Mar 30, 2026 | 7.66 | 7.76 | 7.58 | 7.75 | 7.75 | -0.39% | 7,256,900 |
| Mar 27, 2026 | 7.60 | 7.82 | 7.55 | 7.78 | 7.78 | 1.04% | 7,863,800 |
| Mar 26, 2026 | 7.84 | 7.85 | 7.67 | 7.70 | 7.70 | -2.04% | 9,125,800 |
| Mar 25, 2026 | 7.80 | 7.91 | 7.77 | 7.86 | 7.86 | 1.29% | 11,018,170 |
| Mar 24, 2026 | 7.67 | 7.79 | 7.54 | 7.76 | 7.76 | 3.05% | 13,381,790 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.52 | 7.53 | 7.53 | -6.69% | 22,131,500 |
| Mar 20, 2026 | 8.27 | 8.31 | 8.06 | 8.07 | 8.07 | -1.59% | 13,591,060 |
| Mar 19, 2026 | 8.26 | 8.33 | 8.17 | 8.20 | 8.20 | -2.15% | 11,865,300 |
| Mar 18, 2026 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | 0.48% | 9,614,290 |
| Mar 17, 2026 | 8.55 | 8.56 | 8.33 | 8.34 | 8.34 | -1.77% | 13,124,760 |
| Mar 16, 2026 | 8.48 | 8.57 | 8.33 | 8.49 | 8.49 | -0.24% | 11,284,500 |